Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.13	13.33	13.03	13.06	3,367,230	-0.05(-0.41%)
May 27, 2005	13.15	13.16	13.02	13.11	1,312,524	-0.04(-0.34%)
May 26, 2005	13.03	13.19	12.98	13.16	3,598,799	+0.14(+1.10%)
May 25, 2005	13.11	13.17	12.89	13.01	4,828,971	-0.18(-1.36%)
May 24, 2005	13.26	13.26	13.13	13.19	2,741,168	-0.17(-1.28%)
May 23, 2005	13.34	13.44	13.27	13.36	3,908,153	-0.04(-0.33%)
May 20, 2005	13.50	13.55	13.36	13.41	4,384,999	+0.13(+1.01%)
May 19, 2005	13.32	13.33	13.14	13.27	4,563,635	-0.18(-1.33%)
May 18, 2005	13.68	13.70	13.40	13.45	7,448,336	-0.01(-0.07%)
May 17, 2005	13.42	13.55	13.40	13.46	5,418,258	-0.01(-0.07%)
May 16, 2005	13.34	13.57	13.34	13.47	3,933,004	+0.13(+0.94%)
May 13, 2005	13.16	13.45	13.10	13.34	6,505,120	+0.31(+2.34%)
May 12, 2005	13.35	13.45	13.02	13.04	6,558,833	-0.33(-2.48%)
May 11, 2005	13.42	13.45	13.02	13.37	6,264,301	-0.04(-0.33%)
May 10, 2005	13.67	13.68	13.42	13.42	5,109,128	-0.39(-2.80%)
May 09, 2005	13.66	13.80	13.63	13.80	3,119,502	+0.08(+0.59%)
May 06, 2005	13.77	13.89	13.56	13.72	3,521,795	-0.03(-0.20%)
May 05, 2005	13.74	13.82	13.66	13.75	4,280,358	-0.16(-1.16%)
May 04, 2005	13.46	13.91	13.43	13.91	7,282,516	+0.46(+3.40%)
May 03, 2005	13.46	13.52	13.38	13.45	4,366,500	-0.01(-0.07%)
May 02, 2005	13.35	13.55	13.24	13.46	4,674,517	+0.11(+0.81%)
Apr 29, 2005	13.10	13.40	12.97	13.35	3,262,812	+0.27(+2.06%)
Apr 28, 2005	13.15	13.41	13.07	13.08	3,435,765	-0.18(-1.35%)
Apr 27, 2005	13.01	13.30	12.92	13.26	3,952,506	+0.20(+1.51%)
Apr 26, 2005	13.09	13.32	13.06	13.07	3,415,594	-0.12(-0.88%)
Apr 25, 2005	13.04	13.40	13.04	13.18	4,248,598	+0.17(+1.31%)
Apr 22, 2005	13.30	13.34	12.95	13.01	3,628,665	-0.42(-3.14%)
Apr 21, 2005	13.24	13.55	13.21	13.43	4,337,192	+0.48(+3.67%)
Apr 20, 2005	13.28	13.33	12.93	12.96	7,671,994	-0.37(-2.76%)
Apr 19, 2005	13.29	13.50	13.17	13.33	6,664,143	-0.01(-0.07%)
Apr 18, 2005	13.37	13.55	13.30	13.33	4,771,580	+0.05(+0.41%)
Apr 15, 2005	13.46	13.59	13.22	13.28	6,549,361	-0.13(-0.94%)
Apr 14, 2005	13.56	13.82	13.24	13.41	15,814,370	+0.20(+1.49%)
Apr 13, 2005	13.15	13.37	13.09	13.21	6,289,597	+0.07(+0.55%)
Apr 12, 2005	12.81	13.15	12.70	13.14	4,526,415	+0.26(+2.02%)
Apr 11, 2005	12.98	13.03	12.84	12.88	2,274,462	-0.10(-0.76%)
Apr 08, 2005	13.08	13.08	12.80	12.98	4,859,059	-0.06(-0.48%)
Apr 07, 2005	12.79	13.08	12.76	13.04	4,521,400	+0.28(+2.18%)
Apr 06, 2005	12.87	13.01	12.73	12.76	3,516,781	-0.07(-0.56%)
Apr 05, 2005	12.64	12.85	12.64	12.83	3,238,073	+0.24(+1.92%)
Apr 04, 2005	12.56	12.68	12.43	12.59	5,883,626	+0.03(+0.21%)
Apr 01, 2005	12.78	12.79	12.48	12.56	5,727,946	-0.22(-1.68%)
Mar 31, 2005	12.87	12.87	12.73	12.78	5,966,537	-0.14(-1.11%)
Mar 30, 2005	12.68	13.03	12.68	12.92	5,820,663	+0.33(+2.64%)
Mar 29, 2005	12.66	12.77	12.55	12.59	3,695,417	-0.15(-1.20%)
Mar 28, 2005	12.81	12.95	12.72	12.74	2,347,343	+0.02(+0.14%)
Mar 24, 2005	12.99	13.03	12.72	12.72	3,285,100	-0.27(-2.07%)
Mar 23, 2005	12.70	13.17	12.70	12.99	6,372,619	+0.32(+2.55%)
Mar 22, 2005	12.79	12.86	12.67	12.67	5,282,080	-0.17(-1.33%)
Mar 21, 2005	12.98	12.99	12.72	12.84	4,361,931	-0.17(-1.31%)
Mar 18, 2005	13.07	13.22	12.95	13.01	8,596,489	+0.16(+1.26%)
Mar 17, 2005	12.67	12.89	12.64	12.85	3,030,797	+0.12(+0.92%)
Mar 16, 2005	12.78	12.88	12.65	12.73	4,109,857	-0.09(-0.70%)
Mar 15, 2005	12.92	12.92	12.79	12.82	4,397,035	+0.04(+0.28%)
Mar 14, 2005	12.74	13.00	12.72	12.79	3,842,070	+0.05(+0.42%)
Mar 11, 2005	12.72	12.88	12.71	12.73	4,274,118	-0.05(-0.42%)
Mar 10, 2005	12.95	12.96	12.72	12.79	3,703,886	-0.22(-1.66%)
Mar 09, 2005	13.27	13.29	13.00	13.00	3,741,329	-0.28(-2.09%)
Mar 08, 2005	13.26	13.30	13.19	13.28	4,831,200	+0.00(+0.00%)
Mar 07, 2005	13.24	13.31	13.16	13.28	4,986,657	+0.03(+0.20%)
Mar 04, 2005	13.14	13.26	13.04	13.25	4,623,924	+0.32(+2.50%)
Mar 03, 2005	12.66	12.98	12.66	12.93	3,250,999	+0.27(+2.13%)
Mar 02, 2005	12.74	12.85	12.63	12.66	5,309,606	-0.08(-0.63%)
Mar 01, 2005	12.42	12.94	12.42	12.74	4,650,558	+0.31(+2.53%)
Feb 28, 2005	12.68	12.71	12.30	12.43	4,733,468	-0.34(-2.67%)
Feb 25, 2005	12.61	12.82	12.57	12.77	2,223,535	+0.10(+0.78%)
Feb 24, 2005	12.58	12.69	12.53	12.67	2,503,246	+0.03(+0.21%)
Feb 23, 2005	12.52	12.67	12.37	12.64	2,998,145	+0.27(+2.18%)
Feb 22, 2005	12.56	12.58	12.34	12.37	4,334,963	-0.27(-2.13%)
Feb 18, 2005	12.78	12.79	12.59	12.64	5,535,158	-0.13(-0.98%)
Feb 17, 2005	12.79	12.83	12.65	12.77	3,734,643	-0.06(-0.49%)
Feb 16, 2005	12.82	12.97	12.76	12.83	3,233,169	+0.00(+0.00%)
Feb 15, 2005	12.80	12.86	12.74	12.83	2,727,126	+0.04(+0.28%)
Feb 14, 2005	12.99	13.05	12.70	12.80	4,099,382	-0.20(-1.52%)
Feb 11, 2005	12.98	13.06	12.89	12.99	3,665,217	-0.06(-0.48%)
Feb 10, 2005	12.87	13.16	12.86	13.06	2,638,310	+0.20(+1.54%)
Feb 09, 2005	13.24	13.34	12.81	12.86	3,284,097	-0.39(-2.91%)
Feb 08, 2005	13.31	13.44	13.16	13.24	2,122,460	-0.07(-0.54%)
Feb 07, 2005	13.20	13.46	13.19	13.32	2,978,309	+0.04(+0.27%)
Feb 04, 2005	13.11	13.40	13.06	13.28	2,859,181	+0.18(+1.37%)
Feb 03, 2005	13.07	13.21	12.97	13.10	3,278,748	+0.04(+0.34%)
Feb 02, 2005	13.07	13.24	12.98	13.06	4,164,462	+0.00(+0.00%)
Feb 01, 2005	12.99	13.07	12.89	13.06	3,613,955	+0.06(+0.48%)
Jan 31, 2005	12.97	13.06	12.89	12.99	3,396,204	+0.22(+1.76%)
Jan 28, 2005	12.84	12.87	12.64	12.77	3,705,223	-0.06(-0.49%)
Jan 27, 2005	12.92	12.92	12.72	12.83	3,574,952	-0.08(-0.62%)
Jan 26, 2005	12.97	12.99	12.78	12.91	5,292,333	+0.13(+0.98%)
Jan 25, 2005	12.49	12.98	12.49	12.79	5,742,768	+0.41(+3.34%)
Jan 24, 2005	12.42	12.53	12.20	12.37	5,683,148	-0.04(-0.36%)
Jan 21, 2005	12.63	12.69	12.36	12.42	6,036,520	-0.20(-1.56%)
Jan 20, 2005	12.88	13.00	12.58	12.62	6,123,888	-0.30(-2.29%)
Jan 19, 2005	13.16	13.28	12.79	12.91	7,283,853	-0.55(-4.07%)
Jan 18, 2005	13.59	13.64	13.44	13.46	5,761,155	+0.02(+0.13%)
Jan 14, 2005	13.53	13.60	13.33	13.44	4,470,696	+0.00(+0.00%)
Jan 13, 2005	13.65	13.81	13.36	13.44	3,922,974	-0.26(-1.90%)
Jan 12, 2005	13.84	13.86	13.51	13.70	3,688,953	-0.13(-0.97%)
Jan 11, 2005	13.93	14.01	13.81	13.84	3,798,720	-0.22(-1.53%)
Jan 10, 2005	13.89	14.15	13.88	14.05	2,755,432	+0.09(+0.64%)
Jan 07, 2005	14.12	14.17	13.86	13.96	3,194,946	+0.06(+0.45%)
Jan 06, 2005	14.01	14.22	13.90	13.90	3,392,749	-0.11(-0.77%)
Jan 05, 2005	13.99	14.03	13.84	14.01	3,882,299	+0.00(+0.00%)
Jan 04, 2005	14.36	14.38	13.95	14.01	3,949,274	-0.41(-2.86%)
Jan 03, 2005	14.66	14.76	14.36	14.42	3,622,759	-0.19(-1.29%)
Dec 31, 2004	14.68	14.74	14.57	14.61	2,456,553	-0.07(-0.49%)
Dec 30, 2004	14.52	14.70	14.46	14.68	2,746,182	+0.22(+1.49%)
Dec 29, 2004	14.31	14.61	14.31	14.47	3,812,093	+0.22(+1.51%)
Dec 28, 2004	14.06	14.25	14.02	14.25	2,180,408	+0.21(+1.47%)
Dec 27, 2004	14.08	14.19	14.04	14.04	2,394,593	-0.04(-0.25%)
Dec 23, 2004	14.21	14.27	14.05	14.08	1,477,676	-0.13(-0.88%)
Dec 22, 2004	14.16	14.33	14.10	14.21	2,348,123	+0.11(+0.76%)
Dec 21, 2004	13.96	14.18	13.91	14.10	2,628,392	+0.12(+0.83%)
Dec 20, 2004	14.13	14.21	13.96	13.98	1,989,068	-0.20(-1.39%)
Dec 17, 2004	14.18	14.28	14.14	14.18	5,631,218	+0.02(+0.13%)
Dec 16, 2004	14.12	14.21	14.03	14.16	3,653,739	-0.04(-0.25%)
Dec 15, 2004	14.29	14.35	14.09	14.20	2,836,782	-0.17(-1.19%)
Dec 14, 2004	14.27	14.45	14.25	14.37	4,752,747	+0.08(+0.56%)
Dec 13, 2004	14.10	14.30	14.07	14.29	3,562,136	+0.19(+1.34%)
Dec 10, 2004	13.98	14.24	13.93	14.10	2,225,875	-0.01(-0.06%)
Dec 09, 2004	13.94	14.15	13.83	14.11	2,501,686	+0.07(+0.51%)
Dec 08, 2004	14.15	14.23	13.96	14.03	2,991,347	-0.08(-0.57%)
Dec 07, 2004	14.21	14.43	14.08	14.12	3,368,121	-0.11(-0.76%)
Dec 06, 2004	14.27	14.38	14.20	14.22	2,806,693	-0.24(-1.68%)
Dec 03, 2004	14.62	14.78	14.23	14.47	3,292,120	-0.16(-1.10%)
Dec 02, 2004	14.56	15.03	14.54	14.63	4,485,851	-0.02(-0.12%)
Dec 01, 2004	14.14	14.76	14.13	14.64	6,296,506	+0.53(+3.75%)
Nov 30, 2004	14.14	14.27	14.05	14.12	2,386,904	+0.10(+0.70%)
Nov 29, 2004	14.24	14.31	13.97	14.02	2,297,642	-0.07(-0.51%)
Nov 26, 2004	14.24	14.29	14.08	14.09	974,976	-0.22(-1.57%)
Nov 24, 2004	14.26	14.39	14.20	14.31	3,027,342	+0.32(+2.31%)
Nov 23, 2004	13.68	14.12	13.66	13.99	3,394,978	+0.22(+1.56%)
Nov 22, 2004	13.64	13.90	13.56	13.77	3,009,623	+0.01(+0.07%)
Nov 19, 2004	14.22	14.22	13.68	13.77	3,337,364	-0.44(-3.10%)
Nov 18, 2004	14.09	14.27	14.00	14.21	2,362,165	+0.21(+1.47%)
Nov 17, 2004	14.15	14.36	13.93	14.00	2,945,435	-0.21(-1.45%)
Nov 16, 2004	14.35	14.42	14.21	14.21	2,843,580	-0.24(-1.68%)
Nov 15, 2004	14.27	14.56	14.13	14.45	3,946,934	+0.09(+0.62%)
Nov 12, 2004	14.23	14.36	14.09	14.36	1,790,261	+0.10(+0.69%)
Nov 11, 2004	14.07	14.28	14.04	14.26	1,950,956	+0.28(+1.99%)
Nov 10, 2004	14.42	14.42	13.95	13.98	3,609,275	-0.39(-2.75%)
Nov 09, 2004	14.55	14.59	14.32	14.38	2,434,043	-0.11(-0.74%)
Nov 08, 2004	14.48	14.58	14.40	14.48	2,791,426	-0.03(-0.19%)
Nov 05, 2004	14.49	14.59	14.38	14.51	4,335,520	-0.03(-0.19%)
Nov 04, 2004	14.26	14.55	14.11	14.54	3,896,229	+0.43(+3.05%)
Nov 03, 2004	14.36	14.42	14.05	14.11	3,499,842	-0.22(-1.50%)
Nov 02, 2004	13.85	14.44	13.79	14.32	8,288,584	+0.45(+3.23%)
Nov 01, 2004	13.99	14.03	13.68	13.87	5,535,380	-0.28(-1.97%)
Oct 29, 2004	14.13	14.20	13.95	14.15	5,501,280	-0.02(-0.13%)
Oct 28, 2004	13.68	14.18	13.66	14.17	7,340,241	+0.49(+3.61%)
Oct 27, 2004	13.25	13.73	13.16	13.68	6,413,406	+0.31(+2.28%)
Oct 26, 2004	13.15	13.37	13.06	13.37	4,897,506	+0.23(+1.78%)
Oct 25, 2004	12.89	13.24	12.81	13.14	3,698,648	+0.13(+0.97%)
Oct 22, 2004	13.01	13.03	12.87	13.01	4,498,667	+0.00(+0.00%)
Oct 21, 2004	12.71	13.01	12.63	13.01	2,475,386	+0.22(+1.68%)
Oct 20, 2004	12.57	12.80	12.48	12.80	2,656,809	+0.13(+1.06%)
Oct 19, 2004	12.95	12.98	12.60	12.66	2,884,701	-0.24(-1.88%)
Oct 18, 2004	12.82	12.99	12.77	12.90	2,888,155	+0.00(+0.00%)
Oct 15, 2004	12.82	13.01	12.75	12.90	5,050,957	+0.22(+1.70%)
Oct 14, 2004	12.54	12.69	12.47	12.69	4,939,964	+0.51(+4.20%)
Oct 13, 2004	12.38	12.46	12.13	12.18	3,724,391	-0.04(-0.29%)
Oct 12, 2004	12.11	12.25	12.07	12.21	4,436,595	+0.02(+0.15%)
Oct 11, 2004	12.39	12.43	12.12	12.20	3,314,297	-0.20(-1.59%)
Oct 08, 2004	12.46	12.47	12.33	12.39	2,027,069	-0.06(-0.50%)
Oct 07, 2004	12.55	12.59	12.44	12.46	3,560,353	-0.10(-0.79%)
Oct 06, 2004	12.58	12.71	12.46	12.55	3,305,159	+0.01(+0.07%)
Oct 05, 2004	12.62	12.71	12.46	12.54	2,258,750	-0.21(-1.62%)
Oct 04, 2004	12.80	12.80	12.53	12.75	3,309,059	+0.32(+2.60%)
Oct 01, 2004	12.22	12.48	12.17	12.43	3,811,759	+0.21(+1.69%)
Sep 30, 2004	12.23	12.32	12.11	12.22	5,263,804	-0.04(-0.29%)
Sep 29, 2004	12.36	12.52	12.07	12.26	4,305,098	-0.16(-1.30%)
Sep 28, 2004	11.98	12.48	11.84	12.42	6,610,318	+0.45(+3.75%)
Sep 27, 2004	12.27	12.32	11.89	11.97	5,917,838	-0.42(-3.40%)
Sep 24, 2004	12.54	12.62	12.26	12.39	3,258,131	-0.05(-0.43%)
Sep 23, 2004	12.54	12.67	12.39	12.45	2,748,188	-0.10(-0.79%)
Sep 22, 2004	12.63	12.73	12.47	12.54	2,391,696	-0.21(-1.62%)
Sep 21, 2004	12.78	12.90	12.71	12.75	2,537,903	-0.02(-0.14%)
Sep 20, 2004	12.86	12.99	12.77	12.77	3,401,553	-0.25(-1.93%)
Sep 17, 2004	12.94	13.04	12.84	13.02	4,311,450	+0.15(+1.19%)
Sep 16, 2004	12.72	12.89	12.65	12.87	3,546,980	+0.17(+1.34%)
Sep 15, 2004	12.81	12.88	12.63	12.70	2,947,106	-0.22(-1.67%)
Sep 14, 2004	12.78	12.92	12.72	12.91	2,747,631	+0.13(+1.05%)
Sep 13, 2004	12.86	12.89	12.63	12.78	2,290,175	-0.08(-0.63%)
Sep 10, 2004	12.47	12.88	12.25	12.86	3,636,911	+0.36(+2.87%)
Sep 09, 2004	12.74	12.78	12.47	12.50	4,556,392	-0.30(-2.31%)
Sep 08, 2004	12.85	12.94	12.69	12.80	3,016,421	-0.17(-1.31%)
Sep 07, 2004	12.97	13.10	12.82	12.97	2,697,149	+0.18(+1.40%)
Sep 03, 2004	13.24	13.26	12.73	12.79	4,560,849	-0.65(-4.81%)
Sep 02, 2004	13.17	13.46	13.13	13.43	1,698,102	+0.31(+2.32%)
Sep 01, 2004	13.24	13.46	13.02	13.13	2,088,471	-0.17(-1.28%)
Aug 31, 2004	13.35	13.50	13.12	13.30	1,979,261	-0.06(-0.47%)
Aug 30, 2004	13.20	13.55	13.12	13.36	3,093,091	+0.17(+1.29%)
Aug 27, 2004	13.66	13.66	13.14	13.19	3,674,912	-0.54(-3.92%)
Aug 26, 2004	13.53	13.87	13.53	13.73	3,435,988	+0.26(+1.93%)
Aug 25, 2004	13.24	13.49	13.19	13.47	3,289,111	+0.13(+1.01%)
Aug 24, 2004	13.24	13.43	13.24	13.33	3,335,916	+0.23(+1.78%)
Aug 23, 2004	13.20	13.40	13.10	13.10	1,931,677	-0.09(-0.68%)
Aug 20, 2004	12.85	13.33	12.85	13.19	2,755,989	+0.22(+1.66%)
Aug 19, 2004	13.18	13.18	12.83	12.98	2,486,753	-0.26(-1.97%)
Aug 18, 2004	12.87	13.24	12.75	13.24	3,580,746	+0.25(+1.94%)
Aug 17, 2004	13.01	13.26	12.97	12.98	3,903,473	-0.03(-0.21%)
Aug 16, 2004	12.42	13.01	12.35	13.01	3,617,410	+0.64(+5.15%)
Aug 13, 2004	12.24	12.53	12.24	12.37	3,295,686	+0.08(+0.66%)
Aug 12, 2004	12.42	12.46	12.20	12.29	2,793,321	-0.17(-1.37%)
Aug 11, 2004	12.21	12.56	12.06	12.46	3,702,437	+0.16(+1.31%)
Aug 10, 2004	11.93	12.30	11.90	12.30	3,363,664	+0.36(+3.00%)
Aug 09, 2004	12.03	12.11	11.83	11.94	2,786,857	-0.14(-1.19%)
Aug 06, 2004	12.11	12.20	11.94	12.09	5,725,829	-0.30(-2.39%)
Aug 05, 2004	12.50	12.51	12.29	12.38	4,066,173	-0.18(-1.43%)
Aug 04, 2004	12.41	12.59	12.02	12.56	8,741,359	+0.15(+1.23%)
Aug 03, 2004	12.72	12.81	12.41	12.41	4,410,184	-0.38(-2.95%)
Aug 02, 2004	12.80	12.88	12.69	12.79	2,713,977	-0.20(-1.52%)
Jul 30, 2004	12.89	13.00	12.71	12.98	2,035,761	-0.04(-0.28%)
Jul 29, 2004	12.81	13.28	12.81	13.02	2,731,027	+0.24(+1.90%)
Jul 28, 2004	12.63	12.93	12.33	12.78	3,709,569	+0.03(+0.21%)
Jul 27, 2004	12.63	12.77	12.60	12.75	3,337,253	+0.19(+1.50%)
Jul 26, 2004	12.66	12.76	12.54	12.56	2,953,904	-0.18(-1.41%)
Jul 23, 2004	12.74	12.90	12.69	12.74	4,115,763	-0.02(-0.14%)
Jul 22, 2004	12.90	13.10	12.53	12.76	4,281,250	-0.16(-1.25%)
Jul 21, 2004	13.37	13.51	12.89	12.92	2,823,298	-0.28(-2.11%)
Jul 20, 2004	12.89	13.25	12.79	13.20	3,577,849	+0.31(+2.44%)
Jul 19, 2004	13.08	13.10	12.74	12.89	5,724,380	-0.19(-1.44%)
Jul 16, 2004	13.59	13.59	13.07	13.07	4,220,293	-0.16(-1.22%)
Jul 15, 2004	13.68	13.68	13.15	13.24	8,543,779	-0.28(-2.06%)
Jul 14, 2004	13.73	13.86	13.51	13.51	2,473,269	-0.31(-2.21%)
Jul 13, 2004	13.91	14.03	13.82	13.82	3,584,870	-0.14(-1.03%)
Jul 12, 2004	13.87	14.05	13.84	13.96	1,561,367	+0.05(+0.39%)
Jul 09, 2004	14.00	14.21	13.87	13.91	3,975,796	-0.03(-0.19%)
Jul 08, 2004	14.27	14.38	13.93	13.94	1,993,860	-0.47(-3.24%)
Jul 07, 2004	14.12	14.49	14.09	14.40	3,440,668	+0.18(+1.26%)
Jul 06, 2004	14.38	14.43	14.14	14.22	2,858,401	-0.32(-2.22%)
Jul 02, 2004	14.67	14.68	14.39	14.55	2,875,340	-0.25(-1.70%)
Jul 01, 2004	14.92	15.12	14.65	14.80	2,307,225	-0.25(-1.67%)
Jun 30, 2004	15.00	15.10	14.85	15.05	2,383,004	-0.04(-0.24%)
Jun 29, 2004	14.87	15.18	14.87	15.08	3,206,424	+0.15(+1.02%)
Jun 28, 2004	15.31	15.31	14.81	14.93	5,684,374	-0.32(-2.12%)
Jun 25, 2004	14.20	15.26	14.16	15.26	11,888,944	+1.10(+7.80%)
Jun 24, 2004	14.27	14.28	14.14	14.15	3,580,078	-0.16(-1.13%)
Jun 23, 2004	14.04	14.34	13.91	14.31	4,161,787	+0.24(+1.72%)
Jun 22, 2004	14.10	14.28	14.07	14.07	2,463,685	-0.10(-0.70%)
Jun 21, 2004	14.09	14.28	14.08	14.17	2,223,981	-0.08(-0.57%)
Jun 18, 2004	13.77	14.33	13.77	14.25	5,101,661	+0.34(+2.45%)
Jun 17, 2004	13.82	13.96	13.78	13.91	4,137,828	+0.04(+0.26%)
Jun 16, 2004	13.80	13.91	13.65	13.87	2,431,702	+0.04(+0.32%)
Jun 15, 2004	13.73	13.89	13.64	13.83	2,794,770	+0.21(+1.52%)
Jun 14, 2004	13.55	13.79	13.46	13.62	3,071,249	-0.12(-0.85%)
Jun 10, 2004	13.95	14.07	13.64	13.74	2,827,533	-0.31(-2.24%)
Jun 09, 2004	14.13	14.35	14.04	14.05	3,400,439	-0.07(-0.51%)
Jun 08, 2004	13.86	14.13	13.78	14.12	4,541,236	+0.18(+1.29%)
Jun 07, 2004	13.98	14.08	13.85	13.94	2,558,742	-0.05(-0.38%)
Jun 04, 2004	13.91	14.09	13.82	14.00	2,793,989	+0.23(+1.69%)
Jun 03, 2004	14.00	14.07	13.74	13.77	3,183,022	-0.35(-2.48%)
Jun 02, 2004	13.77	14.12	13.68	14.12	4,325,937	+0.33(+2.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.